NASDAQ:ARCB | Historical Stock Price | ARCBEST CORP /TX/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-05-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.16$9.47$21.58$49.16$112.00$255.191992-05-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$27.60$37.25149,800——
2019-12-30$27.22$36.7487,900——
2019-12-27$27.43$37.02112,700——
2019-12-26$27.34$36.90111,700——
2019-12-24$27.33$36.8948,900——
2019-12-23$27.16$36.66129,900——
2019-12-20$28.07$37.89524,500——
2019-12-19$27.93$37.70172,000——
2019-12-18$27.95$37.73147,800——
2019-12-17$28.32$38.23134,400——
2019-12-16$28.38$38.31199,500——
2019-12-13$27.45$37.05180,100——
2019-12-12$28.44$38.39158,000——
2019-12-11$27.93$37.70126,900——
2019-12-10$27.92$37.69133,400——
2019-12-09$27.95$37.73170,400——
2019-12-06$27.72$37.42206,900——
2019-12-05$26.98$36.42255,800——
2019-12-04$27.00$36.44192,100——
2019-12-03$26.99$36.43262,700——
2019-12-02$28.01$37.81161,100——
2019-11-29$28.78$38.8548,200——
2019-11-27$29.15$39.3574,500——
2019-11-26$29.08$39.25143,900——
2019-11-25$28.84$38.93107,100——
2019-11-22$28.21$38.0897,700——
2019-11-21$28.45$38.40133,400——
2019-11-20$28.40$38.33217,900——
2019-11-19$28.62$38.63141,700——
2019-11-18$28.66$38.6887,700——
2019-11-15$29.19$39.40111,400——
2019-11-14$29.68$40.06131,000——
2019-11-13$29.27$39.51178,400——
2019-11-12$30.35$40.97206,200——
2019-11-11$31.20$42.11145,400——
2019-11-08$31.17$42.07101,500——
2019-11-07$31.27$42.10101,000——
2019-11-06$31.28$42.11100,500——
2019-11-05$31.61$42.56127,700——
2019-11-04$31.37$42.23207,200——
2019-11-01$29.54$39.77180,100——
2019-10-31$28.89$38.90203,400——
2019-10-30$29.53$39.7693,900——
2019-10-29$30.59$41.18126,700——
2019-10-28$30.71$41.35100,200——
2019-10-25$30.73$41.37133,700——
2019-10-24$29.88$40.23158,000——
2019-10-23$30.42$40.9698,000——
2019-10-22$30.02$40.42157,600——
2019-10-21$30.53$41.10261,500——
2019-10-18$30.28$40.77152,100——
2019-10-17$30.38$40.90222,300——
2019-10-16$30.39$40.92224,600——
2019-10-15$29.35$39.51186,000——
2019-10-14$29.18$39.29257,500——
2019-10-11$28.81$38.79158,500——
2019-10-10$27.99$37.68145,900——
2019-10-09$27.80$37.43133,200——
2019-10-08$27.56$37.11170,400——
2019-10-07$28.37$38.20331,500——
2019-10-04$28.19$37.95171,100——
2019-10-03$28.08$37.81260,000——
2019-10-02$27.53$37.06278,400——
2019-10-01$29.39$39.57174,000——
2019-09-30$30.45$41.00238,800——
2019-09-27$30.73$41.37247,000——
2019-09-26$31.97$43.04170,100——
2019-09-25$31.70$42.68198,000——
2019-09-24$30.74$41.39226,700——
2019-09-23$30.87$41.56151,300——
2019-09-20$30.69$41.32501,100——
2019-09-19$30.17$40.62172,300——
2019-09-18$30.48$41.04139,600——
2019-09-17$30.84$41.52180,000——
2019-09-16$31.21$42.02216,200——
2019-09-13$31.22$42.03230,900——
2019-09-12$31.41$42.29246,800——
2019-09-11$31.68$42.65215,000——
2019-09-10$31.41$42.29216,600——
2019-09-09$30.62$41.22206,300——
2019-09-06$29.68$39.96111,300——
2019-09-05$29.87$40.22188,100——
2019-09-04$29.76$40.07252,900——
2019-09-03$29.08$39.15259,400——
2019-08-30$29.61$39.8796,200——
2019-08-29$29.45$39.6592,300——
2019-08-28$28.89$38.90226,200——
2019-08-27$28.45$38.30204,400——
2019-08-26$28.41$38.25191,400——
2019-08-23$27.88$37.54184,400——
2019-08-22$29.11$39.19141,000——
2019-08-21$29.57$39.81138,200——
2019-08-20$29.16$39.26266,600——
2019-08-19$29.52$39.74257,600——
2019-08-16$28.38$38.21115,400——
2019-08-15$27.20$36.62286,100——
2019-08-14$28.03$37.74307,500——
2019-08-13$29.36$39.53181,300——
2019-08-12$28.12$37.86245,900——
2019-08-09$28.26$38.05231,600——
2019-08-08$28.54$38.42217,800——
2019-08-07$27.88$37.43228,500——
2019-08-06$28.51$38.27153,000——
2019-08-05$27.73$37.23221,100——
2019-08-02$28.70$38.53229,600——
2019-08-01$29.10$39.07361,200——
2019-07-31$29.93$40.18704,400——
2019-07-30$28.78$38.64348,900——
2019-07-29$27.95$37.52383,500——
2019-07-26$27.97$37.55167,900——
2019-07-25$27.23$36.56343,700——
2019-07-24$28.42$38.15343,400——
2019-07-23$27.76$37.27401,600——
2019-07-22$26.75$35.91285,700——
2019-07-19$26.36$35.39219,100——
2019-07-18$26.25$35.24168,900——
2019-07-17$26.33$35.35176,800——
2019-07-16$26.94$36.17238,000——
2019-07-15$26.40$35.44147,800——
2019-07-12$26.90$36.11231,100——
2019-07-11$25.69$34.49205,200——
2019-07-10$25.33$34.00276,800——
2019-07-09$26.55$35.64226,500——
2019-07-08$26.85$36.05158,800——
2019-07-05$27.24$36.57109,000——
2019-07-03$27.45$36.8591,500——
2019-07-02$27.12$36.41193,600——
2019-07-01$27.81$37.33234,000——
2019-06-28$28.11$37.74471,700——
2019-06-27$26.91$36.13142,300——
2019-06-26$26.23$35.21139,800——
2019-06-25$25.34$34.02412,500——
2019-06-24$26.31$35.32188,000——
2019-06-21$26.82$36.01409,100——
2019-06-20$26.76$35.92183,900——
2019-06-19$26.35$35.37226,300——
2019-06-18$26.79$35.96241,100——
2019-06-17$26.38$35.41172,800——
2019-06-14$26.84$36.03132,400——
2019-06-13$27.38$36.76314,500——
2019-06-12$26.71$35.86202,800——
2019-06-11$26.54$35.63335,900——
2019-06-10$26.23$35.21260,000——
2019-06-07$25.59$34.35114,100——
2019-06-06$25.49$34.22152,800——
2019-06-05$25.62$34.39210,400——
2019-06-04$26.17$35.13308,400——
2019-06-03$25.06$33.64250,400——
2019-05-31$25.07$33.66175,100——
2019-05-30$25.40$34.10326,800——
2019-05-29$25.13$33.74559,700——
2019-05-28$25.92$34.80205,900——
2019-05-24$26.43$35.48180,100——
2019-05-23$26.57$35.67388,800——
2019-05-22$27.82$37.35282,500——
2019-05-21$27.77$37.28367,200——
2019-05-20$28.06$37.67341,200——
2019-05-17$28.16$37.80247,100——
2019-05-16$29.36$39.42520,900——
2019-05-15$28.99$38.92261,200——
2019-05-14$28.92$38.82314,400——
2019-05-13$27.82$37.35438,900——
2019-05-10$28.65$38.35243,700——
2019-05-09$28.85$38.62243,600——
2019-05-08$28.88$38.66190,700——
2019-05-07$29.23$39.13354,500——
2019-05-06$30.02$40.19336,000——
2019-05-03$30.20$40.43666,500——
2019-05-02$30.49$40.82414,900——
2019-05-01$30.35$40.63343,600——
2019-04-30$30.56$40.91232,100——
2019-04-29$31.10$41.63308,800——
2019-04-26$31.57$42.26165,300——
2019-04-25$31.32$41.93305,400——
2019-04-24$33.50$44.85117,200——
2019-04-23$32.93$44.08164,100——
2019-04-22$32.68$43.75200,100——
2019-04-18$33.06$44.26167,500——
2019-04-17$33.47$44.81313,700——
2019-04-16$33.34$44.63308,200——
2019-04-15$32.42$43.40197,500——
2019-04-12$33.69$45.10216,600——
2019-04-11$33.69$45.10262,300——
2019-04-10$33.09$44.30197,600——
2019-04-09$32.56$43.59254,600——
2019-04-08$32.91$44.06207,900——
2019-04-05$33.16$44.39218,600——
2019-04-04$33.19$44.43175,700——
2019-04-03$32.42$43.40240,100——
2019-04-02$32.12$43.00224,900——
2019-04-01$32.81$43.92386,000——
2019-03-29$30.79$41.22331,600——
2019-03-28$31.59$42.29179,600——
2019-03-27$31.33$41.94258,000——
2019-03-26$31.28$41.88277,900——
2019-03-25$30.55$40.90274,200——
2019-03-22$30.78$41.21278,100——
2019-03-21$31.91$42.72251,800——
2019-03-20$31.60$42.30305,700——
2019-03-19$31.91$42.72228,100——
2019-03-18$33.34$44.63211,100——
2019-03-15$33.10$44.31427,000——
2019-03-14$33.75$45.18176,700——
2019-03-13$33.99$45.50174,300——
2019-03-12$33.61$44.99372,900——
2019-03-11$34.54$46.24228,400——
2019-03-08$33.72$45.14224,000——
2019-03-07$33.67$45.07245,700——
2019-03-06$33.34$44.63386,100——
2019-03-05$33.76$45.20353,500——
2019-03-04$34.69$46.44409,600——
2019-03-01$35.31$47.27227,100——
2019-02-28$34.83$46.63211,600——
2019-02-27$35.51$47.54243,900——
2019-02-26$36.51$48.88269,300——
2019-02-25$37.54$50.26249,000——
2019-02-22$37.13$49.71275,500——
2019-02-21$37.75$50.54298,500——
2019-02-20$38.61$51.69521,900——
2019-02-19$38.94$52.13194,700——
2019-02-15$38.82$51.97168,700——
2019-02-14$39.32$52.64299,100——
2019-02-13$38.90$52.08215,800——
2019-02-12$38.42$51.43232,400——
2019-02-11$37.37$50.03204,100——
2019-02-08$37.12$49.69194,900——
2019-02-07$37.43$50.11232,600——
2019-02-06$37.26$49.77197,400——
2019-02-05$38.22$51.06248,100——
2019-02-04$37.84$50.55392,600——
2019-02-01$36.73$49.07668,200——
2019-01-31$37.62$50.25957,500——
2019-01-30$41.06$54.85458,200——
2019-01-29$39.91$53.31367,200——
2019-01-28$39.39$52.62326,900——
2019-01-25$38.93$52.00186,700——
2019-01-24$37.93$50.67196,800——
2019-01-23$38.29$51.15147,700——
2019-01-22$38.36$51.24267,600——
2019-01-18$39.38$52.61271,100——
2019-01-17$38.53$51.47471,000——
2019-01-16$37.44$50.01325,400——
2019-01-15$37.76$50.44278,100——
2019-01-14$37.81$50.51275,900——
2019-01-11$39.22$52.39228,700——
2019-01-10$39.18$52.34216,000——
2019-01-09$39.08$52.21310,200——
2019-01-08$38.00$50.76333,900——
2019-01-07$36.51$48.77294,800——
2019-01-04$35.78$47.80292,600——
2019-01-03$33.88$45.26283,900——
2019-01-02$34.56$46.17280,000——